Bank of Chongqing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.92	0.92	0.91	0.91	0.89	1.68%	-
Nov 28, 2025	0.90	0.90	0.90	0.90	0.87	-1.10%	-
Nov 27, 2025	0.91	0.91	0.91	0.91	0.88	-1.09%	-
Nov 26, 2025	0.85	0.92	0.85	0.92	0.89	8.93%	-
Nov 25, 2025	0.84	0.84	0.84	0.84	0.82	0.60%	-
Nov 24, 2025	0.84	0.84	0.84	0.84	0.82	1.21%	-
Nov 21, 2025	0.83	0.83	0.83	0.83	0.81	-2.94%	-
Nov 20, 2025	0.85	0.85	0.85	0.85	0.83	1.19%	-
Nov 19, 2025	0.84	0.84	0.84	0.84	0.82	0.60%	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.82	-19.71%	-
Nov 17, 2025	0.85	1.04	0.85	1.04	1.02	22.35%	3,804
Nov 14, 2025	0.85	0.85	0.85	0.85	0.83	-1.73%	-
Nov 13, 2025	0.87	0.87	0.87	0.87	0.85	-	-
Nov 12, 2025	0.87	0.87	0.87	0.87	0.85	1.17%	-
Nov 11, 2025	0.86	0.86	0.86	0.86	0.84	0.59%	-
Nov 10, 2025	0.85	0.85	0.85	0.85	0.83	0.59%	-
Nov 7, 2025	0.85	0.85	0.85	0.85	0.83	-	-
Nov 6, 2025	0.85	0.85	0.85	0.85	0.83	0.60%	-
Nov 5, 2025	0.84	0.84	0.84	0.84	0.82	2.44%	-
Nov 4, 2025	0.82	0.82	0.82	0.82	0.80	1.86%	-
Nov 3, 2025	0.81	0.81	0.81	0.81	0.79	0.63%	-
Oct 31, 2025	0.80	0.80	0.80	0.80	0.78	-1.23%	-
Oct 30, 2025	0.80	0.81	0.80	0.81	0.79	2.53%	-
Oct 29, 2025	0.79	0.79	0.79	0.79	0.77	0.64%	-
Oct 28, 2025	0.79	0.79	0.79	0.79	0.77	-	-
Oct 27, 2025	0.79	0.79	0.79	0.79	0.77	-4.27%	-
Oct 24, 2025	0.82	0.82	0.82	0.82	0.80	-14.14%	-
Oct 23, 2025	0.77	0.96	0.77	0.96	0.93	25.66%	1,000
Oct 22, 2025	0.76	0.76	0.76	0.76	0.74	-	-
Oct 21, 2025	0.76	0.76	0.76	0.76	0.74	0.66%	-
Oct 20, 2025	0.76	0.76	0.76	0.76	0.74	0.67%	-
Oct 17, 2025	0.75	0.75	0.75	0.75	0.73	-	-
Oct 16, 2025	0.75	0.75	0.75	0.75	0.73	2.04%	-
Oct 15, 2025	0.74	0.74	0.74	0.74	0.72	-1.34%	-
Oct 14, 2025	0.75	0.75	0.75	0.75	0.73	4.93%	-
Oct 13, 2025	0.71	0.71	0.71	0.71	0.69	-	-
Oct 10, 2025	0.71	0.71	0.71	0.71	0.69	1.43%	-
Oct 9, 2025	0.70	0.70	0.70	0.70	0.68	2.94%	-
Oct 8, 2025	0.68	0.68	0.68	0.68	0.66	-2.86%	-
Oct 7, 2025	0.70	0.70	0.70	0.70	0.68	-	-
Oct 6, 2025	0.70	0.70	0.70	0.70	0.68	-	-
Oct 3, 2025	0.70	0.70	0.70	0.70	0.68	-	-
Oct 2, 2025	0.70	0.70	0.70	0.70	0.68	-2.10%	-
Oct 1, 2025	0.72	0.72	0.72	0.72	0.70	-	-
Sep 30, 2025	0.72	0.72	0.72	0.72	0.70	-0.69%	-
Sep 29, 2025	0.72	0.72	0.72	0.72	0.70	-	-
Sep 26, 2025	0.72	0.72	0.72	0.72	0.70	1.41%	-
Sep 25, 2025	0.71	0.71	0.71	0.71	0.69	-0.70%	-
Sep 24, 2025	0.72	0.72	0.72	0.72	0.70	0.70%	-
Sep 23, 2025	0.71	0.71	0.71	0.71	0.69	-0.70%	-